Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Corp (NQ: RAND )

16.58 +0.23 (+1.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.5135 0.5450 0.4671 0.4804 806,541 -0.03(-6.15%)
May 30, 2012 0.4704 0.5400 0.4588 0.5118 1,136,572 +0.05(+10.75%)
May 29, 2012 0.4638 0.4804 0.4555 0.4621 82,098 +0.00(+1.09%)
May 25, 2012 0.4787 0.4920 0.4572 0.4572 94,788 -0.02(-4.83%)
May 24, 2012 0.4837 0.4853 0.4420 0.4804 44,348 +0.01(+1.75%)
May 23, 2012 0.5135 0.5135 0.4340 0.4721 100,789 +0.02(+3.64%)
May 22, 2012 0.4621 0.4704 0.4555 0.4555 52,933 -0.01(-1.78%)
May 21, 2012 0.4638 0.4638 0.4638 0.4638 4,527 -0.00(-0.00%)
May 18, 2012 0.4638 0.4837 0.4638 0.4638 101,133 +0.00(+0.00%)
May 17, 2012 0.4489 0.4688 0.4489 0.4638 22,627 -0.01(-1.75%)
May 16, 2012 0.4886 0.5135 0.4569 0.4721 58,626 -0.01(-2.93%)
May 15, 2012 0.4799 0.4920 0.4787 0.4863 41,957 +0.01(+2.65%)
May 14, 2012 0.4655 0.4820 0.4638 0.4738 83,288 +0.01(+2.51%)
May 11, 2012 0.4953 0.5201 0.4621 0.4621 370,135 -0.03(-7.00%)
May 10, 2012 0.5002 0.5201 0.4804 0.4969 169,896 -0.00(-0.33%)
May 09, 2012 0.5135 0.5301 0.4903 0.4986 167,119 -0.02(-4.14%)
May 08, 2012 0.5715 0.5715 0.4969 0.5201 289,872 -0.05(-8.99%)
May 07, 2012 0.5797 0.6261 0.5632 0.5715 978,598 -0.01(-1.15%)
May 04, 2012 0.5764 0.5781 0.5549 0.5781 82,648 +0.03(+4.80%)
May 03, 2012 0.5450 0.6940 0.5450 0.5516 1,010,939 +0.01(+1.24%)
May 02, 2012 0.5251 0.5466 0.5251 0.5448 96,086 +0.05(+9.28%)
May 01, 2012 0.4986 0.4986 0.4986 0.4986 1,473 +0.00(+0.00%)
Apr 30, 2012 0.4986 0.4986 0.4986 0.4986 905 -0.01(-1.63%)
Apr 27, 2012 0.5069 0.5069 0.5069 0.5069 1,690 -0.00(-0.33%)
Apr 26, 2012 0.5218 0.5218 0.5069 0.5085 7,238 -0.02(-3.15%)
Apr 23, 2012 0.5251 0.5251 0.5251 0.5251 1,207 +0.00(+0.32%)
Apr 20, 2012 0.5234 0.5234 0.5234 0.5234 1,207 -0.01(-1.25%)
Apr 19, 2012 0.5301 0.5301 0.4986 0.5301 13,281 -0.01(-2.44%)
Apr 17, 2012 0.5433 0.5433 0.5433 0.5433 603 +0.02(+3.75%)
Apr 16, 2012 0.5317 0.5317 0.5234 0.5236 5,125 -0.01(-2.13%)
Apr 11, 2012 0.5317 0.5350 0.5350 0.5350 3,018 +0.01(+2.54%)
Apr 10, 2012 0.5317 0.5317 0.5218 0.5218 1,503 +0.00(+0.32%)
Apr 09, 2012 0.5201 0.5201 0.5201 0.5201 603 -0.01(-1.26%)
Apr 05, 2012 0.5251 0.5267 0.5251 0.5267 5,433 -0.02(-4.50%)
Apr 04, 2012 0.5301 0.5797 0.5301 0.5516 3,622 +0.03(+6.73%)
Apr 03, 2012 0.5151 0.5168 0.5151 0.5168 1,811 -0.01(-2.01%)
Apr 02, 2012 0.5218 0.5383 0.5218 0.5274 9,967 +0.01(+1.08%)
Mar 30, 2012 0.5367 0.5549 0.5218 0.5218 15,171 +0.00(+0.64%)
Mar 29, 2012 0.5185 0.5185 0.5185 0.5185 1,509 +0.00(+0.32%)
Mar 28, 2012 0.5350 0.5350 0.5168 0.5168 18,111 -0.02(-3.41%)
Mar 26, 2012 0.5549 0.5350 0.5350 0.5350 10,866 -0.00(-0.31%)
Mar 23, 2012 0.5367 0.5383 0.5350 0.5367 20,882 +0.00(+0.31%)
Mar 22, 2012 0.5367 0.5367 0.5350 0.5350 5,632 -0.01(-1.22%)
Mar 21, 2012 0.5400 0.5416 0.5350 0.5416 15,925 +0.02(+3.48%)
Mar 20, 2012 0.4886 0.5267 0.4886 0.5234 11,736 -0.01(-1.25%)
Mar 19, 2012 0.4870 0.5301 0.4870 0.5300 8,482 +0.03(+5.26%)
Mar 16, 2012 0.5036 0.5036 0.5036 0.5036 1,207 +0.00(+0.66%)
Mar 15, 2012 0.4886 0.5301 0.4886 0.5002 8,222 +0.00(+0.00%)
Mar 14, 2012 0.5383 0.5450 0.4870 0.5002 37,212 -0.01(-2.58%)
Mar 13, 2012 0.5400 0.5416 0.4953 0.5135 36,144 -0.02(-4.62%)
Mar 12, 2012 0.5267 0.5383 0.5267 0.5383 6,942 +0.01(+2.20%)
Mar 09, 2012 0.4969 0.5267 0.4938 0.5267 21,208 +0.01(+1.92%)
Mar 07, 2012 0.5201 0.5168 0.5168 0.5168 16,300 +0.01(+1.96%)
Mar 06, 2012 0.5151 0.5168 0.4870 0.5069 39,241 -0.01(-1.61%)
Mar 05, 2012 0.5317 0.5317 0.5127 0.5151 25,355 +0.00(+0.32%)
Mar 02, 2012 0.5102 0.5135 0.5102 0.5135 1,811 +0.00(+0.00%)
Mar 01, 2012 0.5135 0.5135 0.5135 0.5135 4,829 -0.06(-9.88%)
Feb 24, 2012 0.5698 0.5698 0.5698 0.5698 603 +0.00(+0.29%)
Feb 23, 2012 0.5698 0.5698 0.5682 0.5682 2,112 -0.01(-1.44%)
Feb 21, 2012 0.5764 0.5764 0.5764 0.5764 603 +0.00(+0.58%)
Feb 17, 2012 0.5466 0.5764 0.5466 0.5731 8,482 -0.00(-0.29%)
Feb 09, 2012 0.5748 0.5748 0.5748 0.5748 1,811 +0.02(+3.89%)
Feb 08, 2012 0.5532 0.5533 0.5532 0.5533 2,988 +0.00(+0.00%)
Feb 02, 2012 0.5549 0.5532 0.5532 0.5532 22,337 +0.01(+2.14%)
Feb 01, 2012 0.5450 0.5549 0.5383 0.5416 12,635 +0.04(+7.21%)
Jan 31, 2012 0.5052 0.5052 0.5052 0.5052 64,186 +0.02(+3.39%)
Jan 27, 2012 0.4886 0.4886 0.4886 0.4886 0 +0.02(+4.08%)
Jan 26, 2012 0.4936 0.4936 0.4695 0.4695 11,796 -0.03(-5.52%)
Jan 25, 2012 0.4969 0.4969 0.4969 0.4969 13,281 +0.00(+0.67%)
Jan 24, 2012 0.4936 0.4969 0.4936 0.4936 3,018 -0.00(-0.67%)
Jan 23, 2012 0.5118 0.5118 0.4969 0.4969 25,066 +0.00(+0.00%)
Jan 12, 2012 0.5002 0.4969 0.4969 0.4969 10,866 -0.02(-3.23%)
Jan 10, 2012 0.4804 0.5135 0.5135 0.5135 46,485 +0.03(+5.44%)
Jan 09, 2012 0.4804 0.4870 0.4804 0.4870 3,622 +0.01(+2.08%)
Jan 06, 2012 0.4804 0.5002 0.4770 0.4770 4,829 -0.02(-4.00%)
Jan 05, 2012 0.5135 0.5135 0.4953 0.4969 20,236 +0.00(+0.00%)
Jan 04, 2012 0.4969 0.4969 0.4969 0.4969 603 -0.02(-3.23%)
Dec 30, 2011 0.5135 0.5135 0.4588 0.5135 19,928 +0.01(+1.31%)
Dec 29, 2011 0.4870 0.5069 0.4870 0.5069 1,207 -0.01(-1.29%)
Dec 28, 2011 0.5135 0.5135 0.5135 0.5135 603 +0.03(+6.89%)
Dec 27, 2011 0.4804 0.4804 0.4804 0.4804 603 -0.02(-3.97%)
Dec 23, 2011 0.5002 0.5002 0.5002 0.5002 603 +0.00(+0.00%)
Dec 21, 2011 0.5002 0.5002 0.5002 0.5002 1,207 +0.00(+0.67%)
Dec 20, 2011 0.4986 0.5135 0.4969 0.4969 23,254 +0.00(+0.47%)
Dec 19, 2011 0.4946 0.4946 0.4946 0.4946 1,207 -0.00(-0.47%)
Dec 15, 2011 0.4969 0.4969 0.4969 0.4969 0 +0.01(+1.69%)
Dec 14, 2011 0.4886 0.4886 0.4886 0.4886 603 -0.00(-0.67%)
Dec 12, 2011 0.4920 0.4920 0.4920 0.4920 0 -0.00(-0.34%)
Dec 09, 2011 0.4936 0.4936 0.4936 0.4936 603 +0.00(+0.34%)
Dec 08, 2011 0.4920 0.4920 0.4920 0.4920 1,811 -0.00(-0.34%)
Dec 07, 2011 0.4936 0.4936 0.4936 0.4936 603 -0.00(-0.67%)
Dec 06, 2011 0.4539 0.4969 0.4539 0.4969 44,252 -0.02(-3.85%)
Dec 01, 2011 0.5168 0.5168 0.5168 0.5168 603 +0.00(+0.65%)
Nov 30, 2011 0.5118 0.5168 0.4936 0.5135 24,752 +0.04(+7.64%)
Nov 28, 2011 0.4936 0.4770 0.4770 0.4770 2,414 +0.03(+5.88%)
Nov 25, 2011 0.4505 0.4505 0.4505 0.4505 808 -0.02(-4.56%)
Nov 23, 2011 0.4721 0.4721 0.4489 0.4721 28,404 -0.02(-3.39%)
Nov 22, 2011 0.4903 0.4903 0.4886 0.4886 34,351 -0.00(-1.01%)
Nov 21, 2011 0.4884 0.4936 0.4638 0.4936 556,260 +0.01(+2.76%)
Nov 18, 2011 0.4969 0.4804 0.4804 0.4804 5,548 +0.02(+5.07%)
Nov 17, 2011 0.4588 0.4588 0.4489 0.4572 21,480 -0.02(-3.50%)
Nov 15, 2011 0.4539 0.4737 0.4737 0.4737 3,622 +0.02(+5.53%)
Nov 14, 2011 0.4489 0.4489 0.4489 0.4489 15,092 -0.05(-9.67%)
Nov 10, 2011 0.4969 0.4969 0.4969 0.4969 1,207 +0.00(+0.00%)
Nov 08, 2011 0.4969 0.4969 0.4969 0.4969 603 +0.00(+0.00%)
Nov 03, 2011 0.4770 0.4969 0.4969 0.4969 149,116 +0.01(+2.39%)
Nov 02, 2011 0.4853 0.4853 0.4853 0.4853 603 -0.00(-0.03%)
Oct 28, 2011 0.4340 0.4855 0.4855 0.4855 2,414 +0.01(+2.84%)
Oct 21, 2011 0.4721 0.4721 0.4721 0.4721 603 +0.01(+1.79%)
Oct 19, 2011 0.4638 0.4638 0.4638 0.4638 0 -0.00(-1.06%)
Oct 17, 2011 0.4356 0.4688 0.4688 0.4688 10,263 -0.01(-3.08%)
Oct 14, 2011 0.4920 0.4920 0.4837 0.4837 1,207 +0.02(+4.29%)
Oct 13, 2011 0.4853 0.4853 0.4423 0.4638 4,781 -0.01(-3.11%)
Oct 12, 2011 0.4870 0.4870 0.4787 0.4787 1,207 -0.01(-2.36%)
Oct 11, 2011 0.4903 0.4903 0.4903 0.4903 603 -0.00(-0.34%)
Oct 07, 2011 0.4920 0.4920 0.4920 0.4920 603 +0.05(+12.08%)
Oct 06, 2011 0.4390 0.4953 0.4390 0.4390 1,207 -0.02(-5.36%)
Oct 03, 2011 0.4638 0.4638 0.4638 0.4638 0 +0.00(+0.00%)
Sep 30, 2011 0.4638 0.4638 0.4638 0.4638 3,622 +0.00(+1.08%)
Sep 28, 2011 0.4588 0.4588 0.4588 0.4588 0 -0.00(-1.07%)
Sep 27, 2011 0.4770 0.4770 0.4489 0.4638 59,163 -0.03(-5.72%)
Sep 26, 2011 0.4456 0.4936 0.4456 0.4920 131,609 +0.00(+0.58%)
Sep 23, 2011 0.4638 0.4891 0.4638 0.4891 34,405 +0.03(+5.46%)
Sep 16, 2011 0.4638 0.4638 0.4638 0.4638 603 -0.02(-4.83%)
Sep 13, 2011 0.4873 0.4873 0.4873 0.4873 0 +0.02(+5.07%)
Sep 08, 2011 0.4638 0.4638 0.4638 0.4638 0 -0.03(-5.15%)
Sep 07, 2011 0.4472 0.4890 0.4472 0.4890 1,207 +0.02(+4.31%)
Sep 02, 2011 0.4472 0.4688 0.4688 0.4688 1,207 +0.00(+1.07%)
Aug 31, 2011 0.4522 0.4638 0.4638 0.4638 16,300 +0.00(+0.00%)
Aug 30, 2011 0.4638 0.4638 0.4290 0.4638 5,735 -0.00(-0.71%)
Aug 29, 2011 0.4671 0.4671 0.4671 0.4671 1,207 -0.00(-0.70%)
Aug 23, 2011 0.4704 0.4704 0.4704 0.4704 603 +0.03(+7.17%)
Aug 19, 2011 0.4390 0.4390 0.4390 0.4390 603 -0.01(-1.85%)
Aug 18, 2011 0.4472 0.4472 0.4472 0.4472 1,207 +0.00(+0.00%)
Aug 17, 2011 0.4472 0.4472 0.4472 0.4472 1,811 -0.01(-1.82%)
Aug 16, 2011 0.4472 0.4953 0.4472 0.4555 9,055 +0.01(+1.85%)
Aug 15, 2011 0.4472 0.4472 0.4472 0.4472 4,654 -0.01(-1.82%)
Aug 12, 2011 0.4870 0.4870 0.4555 0.4555 7,244 +0.01(+1.85%)
Aug 10, 2011 0.4986 0.4472 0.4472 0.4472 21,733 -0.04(-8.60%)
Aug 09, 2011 0.4539 0.4893 0.4539 0.4893 2,414 +0.00(+0.48%)
Aug 08, 2011 0.4986 0.4986 0.4555 0.4870 3,018 -0.01(-2.33%)
Aug 05, 2011 0.4986 0.4986 0.4986 0.4986 603 +0.04(+9.85%)
Aug 04, 2011 0.4572 0.4572 0.4539 0.4539 34,471 -0.04(-8.05%)
Aug 02, 2011 0.4936 0.4936 0.4936 0.4936 603 +0.00(+0.00%)
Jul 29, 2011 0.4555 0.4936 0.4936 0.4936 63,389 +0.04(+8.36%)
Jul 28, 2011 0.4555 0.4555 0.4555 0.4555 603 +0.00(+0.00%)
Jul 27, 2011 0.4555 0.4555 0.4555 0.4555 603 -0.04(-7.72%)
Jul 21, 2011 0.4936 0.4936 0.4936 0.4936 603 +0.04(+8.36%)
Jul 20, 2011 0.4555 0.4555 0.4555 0.4555 603 -0.04(-7.59%)
Jul 19, 2011 0.4588 0.4929 0.4588 0.4929 1,207 -0.01(-2.43%)
Jul 18, 2011 0.4953 0.5052 0.4953 0.5052 1,207 +0.01(+1.67%)
Jul 13, 2011 0.4539 0.4969 0.4969 0.4969 3,622 +0.01(+1.35%)
Jul 12, 2011 0.4903 0.4903 0.4903 0.4903 603 -0.00(-0.34%)
Jul 08, 2011 0.4920 0.4920 0.4920 0.4920 603 +0.04(+8.79%)
Jul 07, 2011 0.4555 0.4572 0.4522 0.4522 12,074 -0.03(-5.86%)
Jun 29, 2011 0.4522 0.4804 0.4804 0.4804 19,922 +0.00(+0.00%)
Jun 28, 2011 0.4655 0.4804 0.4655 0.4804 9,055 +0.00(+0.00%)
Jun 27, 2011 0.4655 0.4804 0.4655 0.4804 9,659 +0.00(+0.35%)
Jun 24, 2011 0.4787 0.4787 0.4787 0.4787 603 -0.00(-0.34%)
Jun 21, 2011 0.4804 0.4804 0.4804 0.4804 9,659 +0.00(+1.05%)
Jun 20, 2011 0.4754 0.4754 0.4754 0.4754 1,086 -0.02(-3.37%)
Jun 17, 2011 0.4920 0.4920 0.4920 0.4920 603 +0.01(+2.06%)
Jun 15, 2011 0.4820 0.4820 0.4820 0.4820 2,414 -0.01(-2.35%)
Jun 14, 2011 0.4936 0.4936 0.4936 0.4936 603 +0.00(+0.34%)
Jun 09, 2011 0.4920 0.4920 0.4920 0.4920 603 +0.02(+3.48%)
Jun 08, 2011 0.4787 0.4787 0.4754 0.4754 3,018 +0.00(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.